Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

2.510 +0.070 (+2.87%)
Streaming Delayed Price Updated: 12:32 PM EDT, Aug 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 12, 2025 2.440 2.440 2.371 2.440 723,326 -0.01(-0.41%)
Aug 11, 2025 2.550 2.589 2.450 2.450 957,006 -0.05(-2.00%)
Aug 08, 2025 2.590 2.618 2.481 2.500 915,156 -0.14(-5.30%)
Aug 07, 2025 2.710 2.750 2.555 2.640 925,310 +0.00(+0.00%)
Aug 06, 2025 2.640 2.670 2.600 2.640 537,374 +0.02(+0.76%)
Aug 05, 2025 2.560 2.645 2.520 2.620 551,351 +0.04(+1.55%)
Aug 04, 2025 2.600 2.620 2.560 2.580 500,624 +0.03(+1.18%)
Aug 01, 2025 2.550 2.575 2.515 2.550 401,333 -0.06(-2.30%)
Jul 31, 2025 2.680 2.710 2.585 2.610 490,349 -0.06(-2.25%)
Jul 30, 2025 2.590 2.710 2.530 2.670 543,263 +0.12(+4.71%)
Jul 29, 2025 2.680 2.710 2.530 2.550 690,260 -0.14(-5.20%)
Jul 28, 2025 2.650 2.750 2.650 2.690 526,707 +0.01(+0.37%)
Jul 25, 2025 2.710 2.710 2.565 2.680 655,246 -0.02(-0.74%)
Jul 24, 2025 2.750 2.770 2.640 2.700 712,904 -0.03(-1.10%)
Jul 23, 2025 2.680 2.750 2.640 2.730 836,071 +0.08(+3.02%)
Jul 22, 2025 2.670 2.730 2.605 2.650 735,583 -0.01(-0.38%)
Jul 21, 2025 2.690 2.710 2.575 2.660 1,185,600 -0.02(-0.75%)
Jul 18, 2025 2.780 2.820 2.670 2.680 900,334 -0.07(-2.55%)
Jul 17, 2025 2.710 2.790 2.640 2.750 993,044 +0.06(+2.23%)
Jul 16, 2025 2.660 2.769 2.600 2.690 1,140,420 +0.05(+1.89%)
Jul 15, 2025 2.850 2.850 2.460 2.640 2,554,661 -0.11(-4.00%)
Jul 14, 2025 2.620 2.831 2.460 2.750 7,202,654 +0.43(+18.53%)
Jul 11, 2025 2.330 2.335 2.250 2.320 355,579 -0.01(-0.43%)
Jul 10, 2025 2.360 2.390 2.295 2.330 444,431 -0.04(-1.69%)
Jul 09, 2025 2.220 2.380 2.180 2.370 769,285 +0.11(+4.87%)
Jul 08, 2025 2.100 2.310 2.060 2.260 1,249,816 +0.19(+9.18%)
Jul 07, 2025 2.140 2.160 2.015 2.070 1,687,695 -0.11(-5.05%)
Jul 03, 2025 2.290 2.290 2.151 2.180 817,661 -0.08(-3.54%)
Jul 02, 2025 2.230 2.290 2.170 2.260 1,191,892 +0.04(+1.80%)
Jul 01, 2025 2.250 2.270 2.150 2.220 1,526,152 -0.04(-1.77%)
Jun 30, 2025 2.310 2.310 2.080 2.260 2,631,465 +0.03(+1.35%)
Jun 27, 2025 2.600 2.650 2.000 2.230 13,058,436 -1.28(-36.47%)
Jun 26, 2025 3.760 3.836 3.470 3.510 590,084 -0.29(-7.63%)
Jun 25, 2025 3.810 3.900 3.700 3.800 261,811 -0.01(-0.26%)
Jun 24, 2025 3.850 3.859 3.610 3.810 235,511 -0.03(-0.78%)
Jun 23, 2025 3.300 3.890 3.300 3.840 491,216 +0.49(+14.63%)
Jun 20, 2025 3.160 3.410 3.055 3.350 442,174 +0.21(+6.69%)
Jun 18, 2025 2.990 3.180 2.980 3.140 204,539 +0.16(+5.37%)
Jun 17, 2025 3.050 3.170 2.980 2.980 254,010 -0.12(-3.87%)
Jun 16, 2025 3.290 3.290 3.070 3.100 306,316 -0.15(-4.62%)
Jun 13, 2025 3.240 3.350 3.170 3.250 256,560 -0.07(-2.11%)
Jun 12, 2025 3.510 3.540 3.250 3.320 322,785 -0.25(-7.00%)
Jun 11, 2025 3.710 3.789 3.550 3.570 176,484 -0.12(-3.25%)
Jun 10, 2025 3.750 3.900 3.670 3.690 212,756 -0.07(-1.86%)
Jun 09, 2025 3.900 3.905 3.640 3.760 193,179 -0.07(-1.83%)
Jun 06, 2025 3.520 3.850 3.520 3.830 244,726 +0.31(+8.65%)
Jun 05, 2025 3.800 3.808 3.440 3.525 439,762 -0.31(-7.96%)
Jun 04, 2025 4.210 4.289 3.810 3.830 640,584 -0.38(-9.03%)
Jun 03, 2025 3.940 4.300 3.855 4.210 917,971 +0.31(+7.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.